Wasion Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	24.580	25.000	23.580	24.120	23.665	8,536,578
2026-01-27	23.400	24.280	23.300	24.100	23.645	3,128,830
2026-01-26	23.000	23.860	22.940	23.400	22.958	4,290,810
2026-01-23	23.200	23.600	22.820	23.360	22.919	3,385,528
2026-01-22	23.480	23.880	22.660	23.200	22.762	4,190,301
2026-01-21	22.420	23.900	22.220	23.480	23.037	6,574,552
2026-01-20	21.900	24.120	21.900	23.100	22.664	9,966,768
2026-01-19	21.000	22.300	21.000	21.900	21.487	6,215,500
2026-01-16	19.830	21.760	19.830	21.700	21.290	5,655,952
2026-01-15	19.700	19.900	19.330	19.830	19.456	2,262,880
2026-01-14	19.450	19.800	19.280	19.800	19.426	1,939,971
2026-01-13	19.190	19.480	18.780	19.450	19.083	2,544,000
2026-01-12	18.720	19.380	18.720	19.190	18.828	1,870,500
2026-01-09	18.800	18.820	18.080	18.720	18.367	2,659,876
2026-01-08	18.750	18.960	18.110	18.670	18.318	3,678,630
2026-01-07	17.210	18.740	17.210	18.730	18.376	4,596,000
2026-01-06	17.600	17.960	17.360	17.550	17.219	2,283,095
2026-01-05	17.980	18.000	17.370	17.580	17.248	2,833,700
2026-01-02	17.260	18.000	17.070	17.980	17.641	1,686,800
2025-12-31	16.800	17.350	16.800	17.180	16.856	1,421,957
2025-12-30	16.980	17.700	16.890	16.940	16.620	1,570,000
2025-12-29	17.280	17.830	17.020	17.180	16.856	2,082,000
2025-12-24	16.930	17.280	16.760	17.280	16.954	544,989
2025-12-23	17.190	17.190	16.460	16.930	16.610	1,039,994
2025-12-22	16.340	17.000	16.340	17.000	16.679	2,486,997
2025-12-19	16.500	16.790	16.200	16.340	16.032	2,289,000
2025-12-18	16.380	16.500	16.010	16.350	16.041	2,201,319
2025-12-17	16.680	17.000	15.680	16.450	16.139	3,523,812
2025-12-16	16.370	16.800	16.090	16.680	16.365	3,138,000
2025-12-15	16.550	17.190	16.000	16.230	15.924	7,817,953
2025-12-12	15.140	16.590	14.780	16.580	16.267	5,291,543
2025-12-11	15.200	15.380	15.010	15.120	14.835	768,859
2025-12-10	15.200	15.200	14.460	14.980	14.697	1,646,953
2025-12-09	15.000	15.500	14.920	15.200	14.913	3,256,000
2025-12-08	14.420	15.060	14.020	15.050	14.766	2,468,906
2025-12-05	14.130	14.470	13.920	14.470	14.197	1,557,906
2025-12-04	14.220	14.380	13.890	14.130	13.863	2,126,834
2025-12-03	14.290	14.590	13.810	14.240	13.971	1,287,906
2025-12-02	14.350	14.570	14.200	14.270	14.001	1,483,081
2025-12-01	14.070	14.400	13.920	14.240	13.971	1,402,321
2025-11-28	14.280	14.310	14.000	14.040	13.775	1,600,953
2025-11-27	13.880	14.350	13.880	14.250	13.981	2,956,000
2025-11-26	13.200	13.790	13.060	13.740	13.481	2,406,981
2025-11-25	12.400	13.190	12.400	12.830	12.588	2,405,500
2025-11-24	12.600	12.780	12.430	12.580	12.343	2,424,739
2025-11-21	13.120	13.120	12.460	12.500	12.264	3,766,418
2025-11-20	13.570	14.190	13.180	13.310	13.059	2,155,184
2025-11-19	13.500	13.560	13.220	13.400	13.147	2,582,379
2025-11-18	13.920	14.190	13.220	13.500	13.245	3,090,232
2025-11-17	14.080	14.480	13.600	14.230	13.961	2,256,189
2025-11-14	14.550	14.550	14.020	14.150	13.883	2,319,906
2025-11-13	15.180	15.180	14.450	14.810	14.530	2,634,090
2025-11-12	15.360	15.500	14.820	15.080	14.795	2,794,859
2025-11-11	14.400	15.480	14.380	15.360	15.070	7,649,332
2025-11-10	14.400	14.630	14.010	14.370	14.099	2,285,981
2025-11-07	14.360	14.800	14.310	14.360	14.089	2,437,735
2025-11-06	13.420	14.910	13.410	14.700	14.422	5,170,619
2025-11-05	12.880	13.500	12.700	13.410	13.157	2,333,718
2025-11-04	13.190	13.800	13.160	13.460	13.206	2,857,906
2025-11-03	12.550	13.200	12.550	13.160	12.912	1,703,923

← NewerPage 4 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.4800 HKD
2025-05-20	0.3800 HKD
2024-05-20	0.2800 HKD
2023-05-18	0.2300 HKD
2022-06-07	0.2000 HKD
2021-07-09	0.2000 HKD
2021-06-17	0.2000 HKD
2020-06-22	0.2000 HKD
2019-09-16	0.0600 HKD
2019-05-24	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.